テックファームホールディングス(3625)の株価時系列情報
テックファームホールディングス(3625)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/12/30 | 530 | 556 | 530 | 550 | 35,800 |
| 2024/12/27 | 528 | 545 | 528 | 535 | 21,200 |
| 2024/12/26 | 539 | 539 | 503 | 518 | 63,800 |
| 2024/12/25 | 530 | 535 | 519 | 523 | 37,000 |
| 2024/12/24 | 554 | 554 | 525 | 534 | 45,300 |
| 2024/12/23 | 559 | 570 | 550 | 554 | 28,100 |
| 2024/12/20 | 563 | 564 | 550 | 559 | 12,400 |
| 2024/12/19 | 548 | 562 | 541 | 562 | 18,600 |
| 2024/12/18 | 566 | 568 | 557 | 558 | 13,300 |
| 2024/12/17 | 575 | 575 | 565 | 575 | 9,100 |
| 2024/12/16 | 562 | 576 | 562 | 575 | 9,500 |
| 2024/12/13 | 566 | 574 | 556 | 560 | 17,400 |
| 2024/12/12 | 582 | 582 | 559 | 565 | 25,000 |
| 2024/12/11 | 585 | 586 | 578 | 581 | 8,000 |
| 2024/12/10 | 592 | 598 | 585 | 585 | 9,600 |
| 2024/12/09 | 591 | 596 | 590 | 594 | 3,400 |
| 2024/12/06 | 600 | 600 | 586 | 589 | 12,300 |
| 2024/12/05 | 584 | 597 | 584 | 597 | 13,800 |
| 2024/12/04 | 588 | 592 | 575 | 583 | 15,000 |
| 2024/12/03 | 583 | 596 | 582 | 588 | 14,800 |
| 2024/12/02 | 596 | 606 | 591 | 591 | 8,800 |
| 2024/11/29 | 600 | 601 | 587 | 593 | 9,100 |
| 2024/11/28 | 577 | 605 | 577 | 594 | 21,100 |
| 2024/11/27 | 599 | 599 | 580 | 580 | 33,300 |
| 2024/11/26 | 623 | 623 | 598 | 600 | 30,000 |
| 2024/11/25 | 612 | 631 | 606 | 618 | 30,600 |
| 2024/11/22 | 606 | 612 | 593 | 612 | 34,400 |
| 2024/11/21 | 576 | 607 | 576 | 601 | 37,500 |
| 2024/11/20 | 590 | 590 | 569 | 573 | 16,200 |
| 2024/11/19 | 564 | 590 | 564 | 588 | 18,500 |
| 2024/11/18 | 550 | 581 | 550 | 567 | 32,000 |
| 2024/11/15 | 564 | 571 | 550 | 553 | 53,500 |
| 2024/11/14 | 577 | 588 | 570 | 571 | 27,300 |
| 2024/11/13 | 592 | 601 | 575 | 577 | 35,500 |
| 2024/11/12 | 598 | 599 | 575 | 582 | 66,600 |
| 2024/11/11 | 601 | 608 | 566 | 596 | 201,800 |
| 2024/11/08 | 525 | 550 | 525 | 534 | 50,100 |
| 2024/11/07 | 519 | 535 | 514 | 528 | 30,600 |
| 2024/11/06 | 515 | 526 | 507 | 519 | 16,100 |
| 2024/11/05 | 509 | 515 | 508 | 515 | 5,200 |
| 2024/11/01 | 507 | 515 | 503 | 506 | 12,800 |
| 2024/10/31 | 513 | 520 | 513 | 516 | 6,200 |
| 2024/10/30 | 522 | 522 | 513 | 514 | 18,900 |
| 2024/10/29 | 506 | 524 | 506 | 517 | 27,100 |
| 2024/10/28 | 493 | 515 | 493 | 508 | 24,400 |
| 2024/10/25 | 500 | 502 | 487 | 495 | 24,400 |
| 2024/10/24 | 500 | 508 | 477 | 502 | 45,500 |
| 2024/10/23 | 514 | 514 | 498 | 503 | 56,400 |
| 2024/10/22 | 512 | 519 | 509 | 514 | 20,100 |
| 2024/10/21 | 506 | 521 | 506 | 515 | 13,400 |
| 2024/10/18 | 511 | 520 | 509 | 509 | 14,900 |
| 2024/10/17 | 515 | 517 | 502 | 511 | 24,100 |
| 2024/10/16 | 514 | 524 | 510 | 513 | 35,200 |
| 2024/10/15 | 530 | 534 | 516 | 520 | 40,700 |
| 2024/10/11 | 517 | 533 | 516 | 525 | 20,600 |
| 2024/10/10 | 521 | 521 | 512 | 516 | 20,200 |
| 2024/10/09 | 519 | 525 | 514 | 518 | 23,900 |
| 2024/10/08 | 529 | 532 | 513 | 513 | 35,900 |
| 2024/10/07 | 535 | 536 | 525 | 526 | 20,900 |
| 2024/10/04 | 527 | 533 | 527 | 527 | 13,300 |
| 2024/10/03 | 531 | 531 | 520 | 520 | 23,100 |
| 2024/10/02 | 530 | 531 | 518 | 521 | 23,800 |
| 2024/10/01 | 537 | 546 | 525 | 540 | 34,600 |
| 2024/09/30 | 519 | 533 | 515 | 518 | 101,700 |
| 2024/09/27 | 547 | 552 | 538 | 538 | 39,500 |
| 2024/09/26 | 533 | 540 | 527 | 539 | 71,800 |
| 2024/09/25 | 551 | 555 | 533 | 533 | 78,000 |
| 2024/09/24 | 560 | 567 | 551 | 551 | 68,500 |
| 2024/09/20 | 580 | 588 | 558 | 570 | 96,200 |
| 2024/09/19 | 565 | 584 | 549 | 570 | 284,800 |
| 2024/09/18 | 546 | 594 | 526 | 567 | 844,000 |
| 2024/09/17 | 551 | 624 | 525 | 537 | 1,892,100 |
| 2024/09/13 | 600 | 600 | 541 | 548 | 414,500 |
| 2024/09/12 | 633 | 646 | 581 | 585 | 724,200 |
| 2024/09/11 | 701 | 755 | 593 | 623 | 4,137,600 |
| 2024/09/10 | 663 | 663 | 663 | 663 | 29,700 |
| 2024/09/09 | 537 | 563 | 527 | 563 | 268,700 |
| 2024/09/06 | 484 | 494 | 478 | 483 | 36,500 |
| 2024/09/05 | 490 | 507 | 490 | 492 | 14,300 |
| 2024/09/04 | 491 | 500 | 489 | 496 | 26,600 |
| 2024/09/03 | 492 | 522 | 492 | 511 | 49,500 |
| 2024/09/02 | 509 | 509 | 488 | 490 | 23,100 |
| 2024/08/30 | 508 | 511 | 504 | 509 | 10,900 |
| 2024/08/29 | 515 | 515 | 505 | 510 | 7,300 |
| 2024/08/28 | 527 | 527 | 514 | 515 | 9,600 |
| 2024/08/27 | 537 | 539 | 524 | 530 | 14,500 |
| 2024/08/26 | 527 | 539 | 525 | 535 | 6,000 |
| 2024/08/23 | 548 | 548 | 529 | 532 | 13,300 |
| 2024/08/22 | 539 | 549 | 534 | 541 | 30,000 |
| 2024/08/21 | 521 | 553 | 517 | 549 | 72,600 |
| 2024/08/20 | 497 | 513 | 497 | 511 | 13,000 |
| 2024/08/19 | 502 | 517 | 502 | 504 | 18,100 |
| 2024/08/16 | 502 | 509 | 500 | 502 | 14,300 |
| 2024/08/15 | 518 | 518 | 485 | 496 | 31,700 |
| 2024/08/14 | 530 | 530 | 506 | 512 | 25,800 |
| 2024/08/13 | 485 | 513 | 485 | 513 | 48,800 |
| 2024/08/09 | 471 | 482 | 463 | 469 | 17,600 |
| 2024/08/08 | 465 | 479 | 461 | 479 | 24,700 |
| 2024/08/07 | 411 | 481 | 410 | 481 | 42,500 |
| 2024/08/06 | 396 | 438 | 375 | 405 | 113,200 |
| 2024/08/05 | 404 | 424 | 404 | 404 | 130,200 |
| 2024/08/02 | 501 | 510 | 483 | 484 | 43,500 |
| 2024/08/01 | 555 | 555 | 526 | 530 | 21,500 |
| 2024/07/31 | 550 | 553 | 543 | 547 | 7,000 |
| 2024/07/30 | 559 | 568 | 549 | 549 | 14,600 |
| 2024/07/29 | 559 | 562 | 553 | 554 | 6,900 |
| 2024/07/26 | 553 | 559 | 552 | 559 | 5,400 |
| 2024/07/25 | 545 | 566 | 545 | 552 | 17,100 |
| 2024/07/24 | 561 | 570 | 553 | 555 | 20,200 |
| 2024/07/23 | 555 | 564 | 555 | 564 | 7,300 |
| 2024/07/22 | 589 | 589 | 554 | 558 | 39,700 |
| 2024/07/19 | 600 | 600 | 579 | 589 | 25,700 |
| 2024/07/18 | 572 | 593 | 569 | 592 | 37,500 |
| 2024/07/17 | 559 | 579 | 558 | 576 | 26,800 |
| 2024/07/16 | 570 | 580 | 556 | 559 | 19,800 |
| 2024/07/12 | 548 | 567 | 545 | 566 | 38,600 |
| 2024/07/11 | 553 | 553 | 543 | 548 | 17,900 |
| 2024/07/10 | 559 | 559 | 547 | 553 | 9,200 |
| 2024/07/09 | 548 | 559 | 547 | 559 | 10,700 |
| 2024/07/08 | 552 | 552 | 545 | 548 | 14,700 |
| 2024/07/05 | 561 | 575 | 539 | 553 | 26,700 |
| 2024/07/04 | 555 | 577 | 550 | 560 | 52,700 |
| 2024/07/03 | 540 | 550 | 538 | 550 | 11,300 |
| 2024/07/02 | 537 | 540 | 534 | 540 | 6,500 |
| 2024/07/01 | 542 | 551 | 533 | 537 | 21,300 |
| 2024/06/28 | 539 | 544 | 536 | 542 | 8,400 |
| 2024/06/27 | 545 | 549 | 535 | 541 | 13,200 |
| 2024/06/26 | 546 | 554 | 540 | 546 | 10,000 |
| 2024/06/25 | 539 | 553 | 537 | 548 | 18,400 |
| 2024/06/24 | 538 | 545 | 531 | 542 | 31,900 |
| 2024/06/21 | 531 | 535 | 516 | 532 | 14,000 |
| 2024/06/20 | 533 | 533 | 518 | 529 | 39,900 |
| 2024/06/19 | 551 | 553 | 538 | 541 | 24,400 |
| 2024/06/18 | 547 | 563 | 538 | 555 | 14,800 |
| 2024/06/17 | 547 | 547 | 520 | 537 | 29,300 |
| 2024/06/14 | 541 | 556 | 540 | 550 | 19,200 |
| 2024/06/13 | 562 | 562 | 547 | 547 | 18,700 |
| 2024/06/12 | 570 | 574 | 550 | 563 | 33,200 |
| 2024/06/11 | 587 | 587 | 560 | 564 | 18,200 |
| 2024/06/10 | 572 | 588 | 572 | 572 | 37,600 |
| 2024/06/07 | 547 | 579 | 546 | 572 | 62,500 |
| 2024/06/06 | 567 | 574 | 551 | 551 | 13,200 |
| 2024/06/05 | 571 | 577 | 556 | 562 | 25,400 |
| 2024/06/04 | 549 | 565 | 549 | 565 | 24,000 |
| 2024/06/03 | 552 | 556 | 545 | 552 | 10,000 |
| 2024/05/31 | 545 | 560 | 542 | 551 | 16,000 |
| 2024/05/30 | 553 | 553 | 538 | 542 | 20,500 |
| 2024/05/29 | 549 | 551 | 538 | 550 | 26,200 |
| 2024/05/28 | 540 | 555 | 540 | 549 | 29,400 |
| 2024/05/27 | 547 | 549 | 534 | 534 | 31,200 |
| 2024/05/24 | 547 | 559 | 543 | 549 | 48,700 |
| 2024/05/23 | 570 | 570 | 548 | 561 | 37,300 |
| 2024/05/22 | 572 | 577 | 558 | 558 | 29,300 |
| 2024/05/21 | 587 | 597 | 572 | 572 | 72,700 |
| 2024/05/20 | 563 | 599 | 559 | 597 | 106,800 |
| 2024/05/17 | 553 | 561 | 548 | 553 | 37,600 |
| 2024/05/16 | 558 | 575 | 555 | 555 | 48,100 |
| 2024/05/15 | 564 | 576 | 556 | 566 | 54,100 |
| 2024/05/14 | 573 | 580 | 553 | 564 | 172,100 |
| 2024/05/13 | 529 | 578 | 520 | 575 | 327,000 |
| 2024/05/10 | 524 | 524 | 509 | 509 | 56,000 |
| 2024/05/09 | 513 | 529 | 506 | 525 | 72,300 |
| 2024/05/08 | 506 | 521 | 501 | 518 | 112,200 |
| 2024/05/07 | 520 | 531 | 512 | 515 | 98,100 |
| 2024/05/02 | 526 | 536 | 515 | 520 | 163,800 |
| 2024/05/01 | 559 | 568 | 533 | 533 | 334,700 |
| 2024/04/30 | 590 | 594 | 551 | 563 | 374,500 |
| 2024/04/26 | 618 | 618 | 572 | 585 | 518,300 |
| 2024/04/25 | 675 | 722 | 627 | 630 | 853,000 |
| 2024/04/24 | 724 | 749 | 637 | 695 | 3,771,100 |
| 2024/04/23 | 659 | 709 | 644 | 709 | 1,067,300 |
| 2024/04/22 | 513 | 609 | 512 | 609 | 458,500 |
| 2024/04/19 | 521 | 527 | 506 | 509 | 23,600 |
| 2024/04/18 | 519 | 531 | 515 | 525 | 6,500 |
| 2024/04/17 | 510 | 520 | 501 | 519 | 21,100 |
| 2024/04/16 | 527 | 527 | 509 | 510 | 33,500 |
| 2024/04/15 | 531 | 539 | 528 | 528 | 17,700 |
| 2024/04/12 | 550 | 550 | 532 | 532 | 17,400 |
| 2024/04/11 | 543 | 552 | 535 | 551 | 15,800 |
| 2024/04/10 | 536 | 572 | 535 | 550 | 69,000 |
| 2024/04/09 | 513 | 536 | 513 | 535 | 25,600 |
| 2024/04/08 | 521 | 521 | 510 | 513 | 24,600 |
| 2024/04/05 | 497 | 511 | 497 | 508 | 61,300 |
| 2024/04/04 | 544 | 544 | 523 | 525 | 39,600 |
| 2024/04/03 | 553 | 559 | 537 | 537 | 47,500 |
| 2024/04/02 | 568 | 570 | 550 | 563 | 54,700 |
| 2024/04/01 | 582 | 586 | 565 | 565 | 44,200 |
| 2024/03/29 | 577 | 590 | 575 | 586 | 22,600 |
| 2024/03/28 | 579 | 586 | 571 | 577 | 36,700 |
| 2024/03/27 | 603 | 603 | 571 | 575 | 78,000 |
| 2024/03/26 | 624 | 633 | 596 | 599 | 113,700 |
| 2024/03/25 | 605 | 685 | 604 | 634 | 662,500 |
| 2024/03/22 | 641 | 647 | 615 | 615 | 63,900 |
| 2024/03/21 | 613 | 631 | 613 | 625 | 63,200 |
| 2024/03/19 | 610 | 616 | 603 | 609 | 37,700 |
| 2024/03/18 | 609 | 628 | 609 | 618 | 56,400 |
| 2024/03/15 | 629 | 643 | 615 | 615 | 46,300 |
| 2024/03/14 | 625 | 678 | 615 | 639 | 248,200 |
| 2024/03/13 | 691 | 691 | 625 | 625 | 142,300 |
| 2024/03/12 | 612 | 693 | 603 | 668 | 248,900 |
| 2024/03/11 | 599 | 624 | 598 | 624 | 157,100 |
| 2024/03/08 | 757 | 757 | 648 | 649 | 320,300 |
| 2024/03/07 | 850 | 858 | 720 | 756 | 627,300 |
| 2024/03/06 | 783 | 956 | 780 | 809 | 2,260,800 |
| 2024/03/05 | 668 | 668 | 668 | 668 | 95,300 |
| 2024/03/04 | 568 | 568 | 568 | 568 | 28,800 |
| 2024/03/01 | 488 | 496 | 467 | 488 | 33,300 |
| 2024/02/29 | 492 | 494 | 466 | 488 | 41,300 |
| 2024/02/28 | 490 | 507 | 490 | 494 | 90,900 |
| 2024/02/27 | 478 | 495 | 460 | 480 | 50,900 |
| 2024/02/26 | 448 | 479 | 444 | 468 | 48,300 |
| 2024/02/22 | 450 | 455 | 438 | 448 | 21,200 |
| 2024/02/21 | 450 | 490 | 445 | 448 | 203,800 |
| 2024/02/20 | 413 | 432 | 411 | 432 | 24,600 |
| 2024/02/19 | 415 | 415 | 409 | 415 | 9,600 |
| 2024/02/16 | 399 | 409 | 389 | 408 | 30,700 |
| 2024/02/15 | 416 | 416 | 399 | 399 | 29,500 |
| 2024/02/14 | 424 | 424 | 407 | 412 | 22,300 |
| 2024/02/13 | 444 | 444 | 428 | 434 | 19,600 |
| 2024/02/09 | 455 | 455 | 448 | 448 | 7,700 |
| 2024/02/08 | 451 | 455 | 443 | 455 | 14,100 |
| 2024/02/07 | 452 | 454 | 451 | 453 | 3,300 |
| 2024/02/06 | 450 | 456 | 448 | 456 | 4,300 |
| 2024/02/05 | 454 | 455 | 449 | 452 | 9,600 |
| 2024/02/02 | 453 | 459 | 452 | 454 | 4,400 |
| 2024/02/01 | 464 | 464 | 455 | 458 | 3,200 |
| 2024/01/31 | 465 | 466 | 461 | 466 | 24,600 |
| 2024/01/30 | 456 | 463 | 456 | 459 | 6,600 |
| 2024/01/29 | 450 | 456 | 450 | 454 | 3,000 |
| 2024/01/26 | 450 | 458 | 447 | 452 | 12,300 |
| 2024/01/25 | 461 | 468 | 452 | 457 | 16,500 |
| 2024/01/24 | 478 | 488 | 464 | 464 | 16,000 |
| 2024/01/23 | 451 | 491 | 450 | 481 | 68,700 |
| 2024/01/22 | 447 | 466 | 438 | 459 | 44,100 |
| 2024/01/19 | 424 | 479 | 424 | 439 | 72,300 |
| 2024/01/18 | 426 | 434 | 425 | 425 | 5,400 |
| 2024/01/17 | 434 | 439 | 428 | 428 | 7,000 |
| 2024/01/16 | 452 | 452 | 436 | 436 | 12,100 |
| 2024/01/15 | 455 | 457 | 447 | 454 | 7,000 |
| 2024/01/12 | 455 | 455 | 452 | 455 | 3,000 |
| 2024/01/11 | 450 | 457 | 450 | 455 | 9,200 |
| 2024/01/10 | 459 | 459 | 451 | 453 | 8,500 |
| 2024/01/09 | 454 | 460 | 449 | 459 | 10,700 |
| 2024/01/05 | 448 | 456 | 448 | 456 | 5,700 |
| 2024/01/04 | 443 | 448 | 438 | 448 | 7,600 |